Hitachi, Ltd. (FRA:HIAA)
Germany · Delayed Price · Currency is EUR 27.20
0.00 (0.00%)
At close: Nov 13, 2026
FRA:HIAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Nov 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Nov 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Nov 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Nov 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.03% | - |
| Nov 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -4.62% | - |
| Nov 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Nov 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Nov 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Nov 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Oct 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -9.68% | - |
| Oct 28, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Oct 26, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | - |
| Oct 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Oct 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Oct 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -5.99% | - |
| Oct 19, 2026 | 31.40 | 33.40 | 31.00 | 33.40 | 33.40 | 5.03% | 147 |
| Oct 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.92% | - |
| Oct 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.77% | 8 |
| Oct 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Oct 13, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Oct 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Oct 9, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.90% | 200 |
| Oct 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Oct 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Oct 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3.31% | - |
| Oct 2, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Oct 1, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 200 |
| Sep 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Sep 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Sep 28, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Sep 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Sep 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Sep 23, 2026 | 31.60 | 31.60 | 29.60 | 29.60 | 29.60 | - | 100 |
| Sep 22, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Sep 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | - |
| Sep 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Sep 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Sep 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Sep 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Sep 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Sep 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |